SharonAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.99	22.88	20.84	21.81	21.81	11.50%	3,056,441
Nov 5, 2026	22.90	23.45	19.02	19.56	19.56	-19.90%	2,088,064
Nov 4, 2026	23.37	26.20	23.26	24.42	24.42	2.65%	2,103,822
Nov 3, 2026	21.65	24.50	21.29	23.79	23.79	14.65%	2,193,093
Nov 2, 2026	23.05	23.50	20.64	20.75	20.75	-8.51%	1,369,485
Oct 30, 2026	24.24	24.78	22.23	22.68	22.68	-13.34%	1,819,335
Oct 29, 2026	27.43	28.00	25.70	26.17	26.17	-8.08%	1,627,938
Oct 28, 2026	26.80	28.68	25.26	28.47	28.47	10.56%	2,619,498
Oct 27, 2026	24.50	26.29	23.86	25.75	25.75	9.57%	1,858,449
Oct 26, 2026	22.24	24.57	21.21	23.50	23.50	2.31%	1,662,243
Oct 23, 2026	23.52	24.14	22.45	22.97	22.97	-2.63%	1,763,250
Oct 22, 2026	27.16	27.21	23.38	23.59	23.59	-15.75%	2,317,228
Oct 21, 2026	28.20	28.47	26.33	28.00	28.00	3.82%	2,273,729
Oct 20, 2026	26.00	27.97	25.13	26.97	26.97	-0.26%	2,030,188
Oct 19, 2026	27.96	29.43	26.22	27.04	27.04	1.69%	2,764,288
Oct 16, 2026	30.80	31.50	26.43	26.59	26.59	-14.31%	2,527,067
Oct 15, 2026	28.31	31.66	27.51	31.03	31.03	0.10%	4,148,517
Oct 14, 2026	33.83	33.83	30.22	31.00	31.00	-10.69%	2,532,308
Oct 13, 2026	34.25	35.56	33.52	34.71	34.71	-2.75%	1,891,741
Oct 12, 2026	36.95	36.95	35.10	35.69	35.69	-5.91%	1,552,949
Oct 9, 2026	38.35	39.79	37.08	37.93	37.93	-2.87%	2,379,570
Oct 8, 2026	43.71	43.71	38.15	39.05	39.05	-13.45%	2,385,451
Oct 7, 2026	46.08	46.25	44.51	45.12	45.12	-6.23%	1,425,445
Oct 6, 2026	48.45	49.77	47.67	48.12	48.12	0.88%	1,104,192
Oct 5, 2026	50.43	50.50	46.50	47.70	47.70	-6.12%	1,557,887
Oct 2, 2026	51.86	53.60	50.42	50.81	50.81	1.93%	1,200,991
Oct 1, 2026	54.80	55.00	48.63	49.85	49.85	-8.70%	2,231,090
Sep 30, 2026	54.45	55.13	52.90	54.60	54.60	0.79%	1,251,654
Sep 29, 2026	54.52	55.58	52.55	54.17	54.17	2.38%	1,050,330
Sep 28, 2026	54.00	55.00	51.92	52.91	52.91	-3.24%	1,483,115
Sep 25, 2026	56.78	57.00	53.20	54.68	54.68	-3.05%	1,229,609
Sep 24, 2026	57.00	58.66	55.92	56.40	56.40	-2.30%	889,632
Sep 23, 2026	62.48	62.48	56.54	57.73	57.73	-8.67%	1,612,460
Sep 22, 2026	59.04	64.00	58.67	63.21	63.21	5.47%	1,268,910
Sep 21, 2026	57.05	60.71	54.53	59.93	59.93	4.12%	1,059,192
Sep 18, 2026	57.89	59.30	57.30	57.56	57.56	1.47%	2,163,858
Sep 17, 2026	55.17	56.98	53.00	56.73	56.73	8.65%	1,423,740
Sep 16, 2026	50.65	55.06	50.65	52.21	52.21	4.44%	1,195,393
Sep 15, 2026	52.01	52.34	48.81	49.99	49.99	-3.70%	1,637,132
Sep 14, 2026	54.91	55.38	51.60	51.91	51.91	-12.62%	1,838,331
Sep 11, 2026	57.28	60.74	57.28	59.41	59.41	5.02%	1,060,909
Sep 10, 2026	54.47	60.64	54.20	56.57	56.57	-0.32%	1,440,885
Sep 9, 2026	56.29	59.46	56.27	56.75	56.75	-1.53%	1,670,920
Sep 8, 2026	56.77	60.04	55.19	57.63	57.63	3.02%	2,782,992
Sep 4, 2026	55.40	57.70	54.18	55.94	55.94	1.76%	1,250,326
Sep 3, 2026	54.27	55.83	51.01	54.97	54.97	1.25%	1,304,480
Sep 2, 2026	52.50	55.40	50.50	54.29	54.29	3.13%	877,289
Sep 1, 2026	52.54	53.33	49.63	52.64	52.64	-4.05%	1,626,409
Aug 31, 2026	50.96	55.06	50.96	54.86	54.86	4.75%	2,161,314
Aug 28, 2026	56.24	57.58	50.73	52.37	52.37	-11.55%	2,600,120